TLT returned -30.4% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $90.05 | $90.67 | $89.60 | $89.77 | 20,810,211 |
December 29 2022 | $90.04 | $91.06 | $89.98 | $90.78 | 16,592,971 |
December 28 2022 | $90.76 | $90.87 | $89.58 | $89.76 | 17,302,850 |
December 27 2022 | $90.61 | $91.13 | $90.18 | $90.30 | 26,475,730 |
December 23 2022 | $92.50 | $92.70 | $91.99 | $92.12 | 15,408,890 |
December 22 2022 | $93.48 | $93.88 | $93.22 | $93.49 | 11,322,510 |
December 21 2022 | $94.04 | $94.14 | $92.84 | $93.51 | 15,894,090 |
December 20 2022 | $93.22 | $93.61 | $92.96 | $93.27 | 28,869,029 |
December 19 2022 | $95.43 | $95.44 | $94.66 | $94.96 | 26,126,830 |
December 16 2022 | $96.12 | $97.23 | $95.86 | $96.58 | 20,838,340 |
December 15 2022 | $97.73 | $98.39 | $97.53 | $97.67 | 20,255,471 |
December 14 2022 | $96.84 | $97.44 | $96.15 | $97.29 | 19,517,529 |
December 13 2022 | $98.08 | $98.12 | $96.66 | $96.88 | 23,854,670 |
December 12 2022 | $97.02 | $97.25 | $95.58 | $95.95 | 16,897,090 |
December 09 2022 | $97.09 | $97.30 | $95.59 | $95.65 | 25,872,170 |
December 08 2022 | $97.78 | $98.45 | $97.57 | $98.20 | 13,377,290 |
December 07 2022 | $97.48 | $98.66 | $97.33 | $98.47 | 30,546,680 |
December 06 2022 | $95.80 | $96.60 | $95.52 | $96.20 | 21,754,510 |
December 05 2022 | $95.21 | $95.34 | $94.36 | $94.98 | 20,159,730 |
December 02 2022 | $94.72 | $96.34 | $94.09 | $96.33 | 24,479,529 |
December 01 2022 | $92.79 | $95.18 | $92.74 | $95.13 | 53,156,793 |
November 30 2022 | $91.19 | $92.19 | $90.97 | $92.19 | 21,581,660 |
November 29 2022 | $91.67 | $92.39 | $91.45 | $91.51 | 16,576,439 |
November 28 2022 | $92.98 | $93.15 | $92.15 | $92.60 | 14,569,220 |
November 25 2022 | $92.08 | $92.37 | $91.92 | $92.34 | 9,486,076 |
